| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 13.87 | 13.92 | 13.7 | 13.73 | 13.73 | -0.15 (-1.08%) | 2,974,067 |
| 27 Sep 2023 | CNY | 13.48 | 13.93 | 13.48 | 13.88 | 13.88 | +0.31 (+2.28%) | 3,568,658 |
| 26 Sep 2023 | CNY | 13.61 | 13.65 | 13.42 | 13.57 | 13.57 | +0.02 (+0.15%) | 2,435,917 |
| 25 Sep 2023 | CNY | 13.53 | 13.67 | 13.41 | 13.55 | 13.55 | 0.0 (0.0%) | 2,982,671 |
| 22 Sep 2023 | CNY | 13.19 | 13.57 | 13.02 | 13.55 | 13.55 | +0.42 (+3.20%) | 3,694,181 |
| 21 Sep 2023 | CNY | 13.28 | 13.33 | 13.11 | 13.13 | 13.13 | -0.13 (-0.98%) | 2,384,127 |
| 20 Sep 2023 | CNY | 13.28 | 13.44 | 13.23 | 13.26 | 13.26 | -0.02 (-0.15%) | 2,802,726 |
| 19 Sep 2023 | CNY | 13.66 | 13.75 | 13.25 | 13.28 | 13.28 | -0.42 (-3.07%) | 3,986,460 |
| 18 Sep 2023 | CNY | 13.4 | 13.75 | 13.26 | 13.7 | 13.7 | +0.29 (+2.16%) | 4,497,740 |
| 15 Sep 2023 | CNY | 13.38 | 13.71 | 13.16 | 13.41 | 13.41 | +0.06 (+0.45%) | 5,573,279 |
| 14 Sep 2023 | CNY | 13.51 | 13.55 | 13.26 | 13.35 | 13.35 | -0.16 (-1.18%) | 4,063,695 |
| 13 Sep 2023 | CNY | 13.95 | 13.95 | 13.4 | 13.51 | 13.51 | -0.39 (-2.81%) | 5,792,178 |
| 12 Sep 2023 | CNY | 14.08 | 14.12 | 13.81 | 13.9 | 13.9 | -0.14 (-1.00%) | 3,594,175 |
| 11 Sep 2023 | CNY | 13.89 | 14.2 | 13.67 | 14.04 | 14.04 | +0.23 (+1.67%) | 5,198,130 |
| 8 Sep 2023 | CNY | 13.52 | 13.98 | 13.4 | 13.81 | 13.81 | +0.27 (+1.99%) | 5,163,863 |
| 7 Sep 2023 | CNY | 13.96 | 14.01 | 13.44 | 13.54 | 13.54 | -0.55 (-3.90%) | 7,218,729 |
| 6 Sep 2023 | CNY | 14.03 | 14.29 | 13.86 | 14.09 | 14.09 | -0.01 (-0.07%) | 2,944,271 |
| 5 Sep 2023 | CNY | 14.15 | 14.4 | 14.04 | 14.1 | 14.1 | -0.03 (-0.21%) | 2,689,168 |
| 4 Sep 2023 | CNY | 14.19 | 14.19 | 14.01 | 14.13 | 14.13 | +0.05 (+0.36%) | 3,065,990 |
| 1 Sep 2023 | CNY | 14.5 | 14.64 | 13.94 | 14.08 | 14.08 | -0.44 (-3.03%) | 3,648,149 |
| 31 Aug 2023 | CNY | 14.5 | 14.65 | 14.43 | 14.52 | 14.52 | -0.1 (-0.68%) | 2,572,731 |
| 30 Aug 2023 | CNY | 14.3 | 14.82 | 14.25 | 14.62 | 14.62 | +0.42 (+2.96%) | 4,802,952 |
| 29 Aug 2023 | CNY | 13.48 | 14.28 | 13.47 | 14.2 | 14.2 | +0.76 (+5.65%) | 5,527,959 |
| 28 Aug 2023 | CNY | 14.3 | 14.33 | 13.42 | 13.44 | 13.44 | -0.06 (-0.44%) | 5,023,230 |
| 25 Aug 2023 | CNY | 13.69 | 13.84 | 13.44 | 13.5 | 13.5 | -0.2 (-1.46%) | 3,097,586 |
| 24 Aug 2023 | CNY | 13.71 | 14.02 | 13.52 | 13.7 | 13.7 | +0.03 (+0.22%) | 4,369,433 |
| 23 Aug 2023 | CNY | 14.32 | 14.44 | 13.31 | 13.67 | 13.67 | -0.9 (-6.18%) | 7,273,332 |
| 22 Aug 2023 | CNY | 14.57 | 14.62 | 14.2 | 14.57 | 14.57 | +0.1 (+0.69%) | 2,732,181 |
| 21 Aug 2023 | CNY | 14.79 | 14.88 | 14.46 | 14.47 | 14.47 | -0.36 (-2.43%) | 2,834,966 |
| 18 Aug 2023 | CNY | 15.13 | 15.34 | 14.79 | 14.83 | 14.83 | -0.31 (-2.05%) | 3,042,364 |
